Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240517C00185000 | 2024-04-19 3:40PM EDT | 2024-05-17 | 92.20 | 103.00 | 111.00 | 0.00 | - | 2 | 1 | 123.10% |
| PANW240621C00185000 | 2023-12-11 1:03PM EDT | 2024-06-21 | 118.79 | 141.35 | 149.75 | 0.00 | - | 2 | 35 | 240.62% |
| PANW240719C00185000 | 2024-04-15 9:56AM EDT | 2024-07-19 | 95.82 | 106.80 | 114.00 | 0.00 | - | 1 | 0 | 78.88% |
| PANW240920C00185000 | 2024-04-17 1:44PM EDT | 2024-09-20 | 98.95 | 108.00 | 117.00 | 0.00 | - | 4 | 8 | 66.20% |
| PANW241115C00185000 | 2024-03-22 9:58AM EDT | 2024-11-15 | 114.28 | 101.30 | 106.95 | 0.00 | - | 2 | 2 | 35.60% |
| PANW241220C00185000 | 2024-04-08 9:43AM EDT | 2024-12-20 | 94.65 | 115.50 | 121.15 | 0.00 | - | - | 15 | 64.74% |
| PANW250117C00185000 | 2024-04-12 9:38AM EDT | 2025-01-17 | 109.26 | 116.65 | 122.65 | 0.00 | - | 1 | 567 | 63.70% |
| PANW250321C00185000 | 2024-04-10 1:20PM EDT | 2025-03-21 | 110.80 | 118.70 | 125.30 | 0.00 | - | 7 | 7 | 61.08% |
| PANW250620C00185000 | 2024-03-22 9:35AM EDT | 2025-06-20 | 122.55 | 112.60 | 114.85 | 0.00 | - | 1 | 18 | 42.97% |
| PANW250919C00185000 | 2024-03-21 10:48AM EDT | 2025-09-19 | 122.54 | 116.55 | 118.80 | 0.00 | - | 1 | 18 | 44.62% |
| PANW260116C00185000 | 2024-04-25 10:20AM EDT | 2026-01-16 | 130.20 | 131.65 | 135.95 | 0.00 | - | 1 | 9 | 57.05% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240503P00185000 | 2024-04-05 1:56PM EDT | 2024-05-03 | 0.12 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 238.09% |
| PANW240510P00185000 | 2024-04-29 3:13PM EDT | 2024-05-10 | 0.05 | 0.00 | 2.10 | 0.00 | - | 6 | 7 | 158.79% |
| PANW240517P00185000 | 2024-04-23 10:06AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.38 | 0.00 | - | 1 | 64 | 93.07% |
| PANW240621P00185000 | 2024-04-30 11:54AM EDT | 2024-06-21 | 0.27 | 0.21 | 0.45 | -0.28 | -50.91% | 1 | 600 | 57.32% |
| PANW240719P00185000 | 2024-04-29 9:30AM EDT | 2024-07-19 | 0.64 | 0.40 | 0.91 | 0.00 | - | 1 | 124 | 51.54% |
| PANW240816P00185000 | 2024-04-22 1:00PM EDT | 2024-08-16 | 1.36 | 0.61 | 1.18 | 0.00 | - | 1 | 2 | 49.44% |
| PANW240920P00185000 | 2024-04-24 9:36AM EDT | 2024-09-20 | 1.40 | 1.50 | 1.99 | 0.00 | - | 1 | 85 | 47.97% |
| PANW241115P00185000 | 2024-04-24 10:46AM EDT | 2024-11-15 | 2.52 | 2.97 | 3.15 | 0.00 | - | 4 | 29 | 45.41% |
| PANW241220P00185000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 3.65 | 3.90 | 6.00 | 0.00 | - | 5 | 34 | 50.21% |
| PANW250117P00185000 | 2024-04-26 1:05PM EDT | 2025-01-17 | 4.05 | 4.30 | 4.50 | 0.00 | - | 2 | 785 | 43.57% |
| PANW250321P00185000 | 2024-04-25 11:51AM EDT | 2025-03-21 | 6.05 | 5.10 | 5.90 | 0.00 | - | 6 | 490 | 42.39% |
| PANW250620P00185000 | 2024-04-23 10:36AM EDT | 2025-06-20 | 7.30 | 7.70 | 11.10 | 0.00 | - | 1 | 40 | 46.50% |
| PANW250919P00185000 | 2024-04-23 1:18PM EDT | 2025-09-19 | 9.20 | 9.50 | 10.05 | 0.00 | - | 3 | 9 | 40.59% |
| PANW260116P00185000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 10.74 | 11.70 | 12.30 | 0.00 | - | 1 | 19 | 39.43% |
© 2024 Yahoo. All rights reserved.